17.70
+1.2(+7.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17 | 17.7 | 17.7 | 18.4 | 16 | 201,464 |
| January 13, 2026 | 16 | 16.5 | 16.5 | 17 | 14 | 760,317 |
| January 12, 2026 | 18 | 18.5 | 18.5 | 19 | 18 | 69,340 |
| January 09, 2026 | 18 | 18 | 18 | 19 | 18 | 100,000 |
| January 08, 2026 | 18 | 18 | 18 | 19 | 17.52 | 32,796 |
| January 07, 2026 | 17.5 | 18 | 18 | 19 | 17.5 | 73,879 |
| January 06, 2026 | 18.5 | 17.5 | 17.5 | 18.6 | 17.5 | 88,381 |
| January 05, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 26,267 |
| January 02, 2026 | 19 | 18.5 | 18.5 | 19.25 | 18 | 56,375 |
| December 31, 2025 | 19 | 19 | 19 | 19 | 19 | 46,170 |
| December 30, 2025 | 19 | 19 | 19 | 20 | 18 | 2,294 |
| December 29, 2025 | 19 | 19 | 19 | 19 | 18.25 | 40,922 |
| December 24, 2025 | 19 | 19.5 | 19.5 | 20 | 19 | 12,075 |
| December 23, 2025 | 19 | 19 | 19 | 19.5 | 19 | 31,769 |
| December 22, 2025 | 19 | 19 | 19 | 19 | 18.52 | 3,500 |
| December 19, 2025 | 18.5 | 19 | 19 | 19 | 18.5 | 125,025 |
| December 18, 2025 | 19.5 | 18.5 | 18.5 | 19.8 | 18.5 | 20,264 |
| December 17, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.01 | 30,585 |
| December 16, 2025 | 19.5 | 19.5 | 19.5 | 19.6 | 19.5 | 320 |
| December 15, 2025 | 19.5 | 19.5 | 19.5 | 20.8 | 19.05 | 211,121 |
| December 12, 2025 | 19.5 | 19.5 | 19.5 | 19.89 | 19 | 15,646 |
| December 11, 2025 | 18 | 19.5 | 19.5 | 20.8 | 18 | 305,125 |
| December 10, 2025 | 18 | 18 | 18 | 19 | 17.79 | 67,656 |
| December 09, 2025 | 18 | 18 | 18 | 18.38 | 18 | 10,000 |
| December 08, 2025 | 18 | 18 | 18 | 18.4 | 18 | 3,919 |
| December 05, 2025 | 18 | 18 | 18 | 18.5 | 17.79 | 37,470 |
| December 04, 2025 | 18 | 18 | 18 | 18 | 18 | 67,690 |
| December 03, 2025 | 18 | 18 | 18 | 19 | 17.75 | 69,357 |
| December 02, 2025 | 18 | 18 | 18 | 18.9 | 17.71 | 89,324 |
| December 01, 2025 | 18 | 18 | 18 | 19 | 17 | 62,944 |
| November 28, 2025 | 18 | 18 | 18 | 19 | 17.4 | 78,803 |
| November 27, 2025 | 18 | 18 | 18 | 18.3 | 17.95 | 83,704 |
| November 26, 2025 | 18 | 18 | 18 | 19 | 17 | 10,847 |
| November 25, 2025 | 18 | 18 | 18 | 18.3 | 18 | 30,000 |
| November 24, 2025 | 18 | 18 | 18 | 18.5 | 17 | 95,786 |
| November 21, 2025 | 18 | 18 | 18 | 18 | 17.25 | 18,000 |
| November 20, 2025 | 18 | 18 | 18 | 18.4 | 18 | 70,048 |
| November 19, 2025 | 18.5 | 18 | 18 | 19 | 16 | 427,094 |
| November 18, 2025 | 19.5 | 18.5 | 18.5 | 19.5 | 18.25 | 88,689 |
| November 17, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.5 | 14 |
| November 14, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 2.83M |
| November 13, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 167,057 |
| November 12, 2025 | 19.5 | 19.5 | 19.5 | 19.75 | 19.5 | 10,000 |
| November 11, 2025 | 20.5 | 19.5 | 19.5 | 20.75 | 19.13 | 137,468 |
| November 10, 2025 | 20 | 20 | 20 | 20 | 19 | 194,965 |
| November 07, 2025 | 20 | 20 | 20 | 21 | 19 | 60,002 |
| November 06, 2025 | 20 | 20 | 20 | 21 | 19.02 | 89,442 |
| November 05, 2025 | 20 | 20 | 20 | 20 | 20 | 49,970 |
| November 04, 2025 | 20 | 20 | 20 | 21 | 20 | 49,075 |
| November 03, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.2 | 47,201 |
| October 31, 2025 | 20.5 | 20.5 | 20.5 | 20.75 | 20.5 | 150,000 |
| October 30, 2025 | 20.5 | 20.5 | 20.5 | 20.8 | 20.1 | 13,818 |
| October 29, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 56,273 |
| October 28, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.15 | 101,448 |
| October 27, 2025 | 20.55 | 20.5 | 20.5 | 20.99 | 20 | 59,790 |
| October 24, 2025 | 20.5 | 20.5 | 20.5 | 20.55 | 20.5 | 9,877 |
| October 23, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.5 | 62,453 |
| October 22, 2025 | 21.5 | 20.5 | 20.5 | 22 | 20 | 105,678 |
| October 21, 2025 | 22.5 | 21.5 | 21.5 | 22.5 | 20 | 125,708 |
| October 20, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 23,212 |